Procter & Gamble provides consumer packaged goods. Co.'s products are sold mainly through mass merchandisers, grocery stores, membership club stores, drug stores, department stores, distributors, wholesalers, baby stores, beauty stores, e-commerce, high-frequency stores and pharmacies. At June 30 2017, Co. had five reportable segments: Beauty, which includes hair care, and skin and personal care products; Grooming, which includes shave care products; Health Care, which includes oral care and personal health care products; Fabric and Home Care, which includes fabric and home care products; and Baby, Feminine and Family Care, which includes baby care, feminine care and family care products.

Procter and Gamble (PG) has the following price history information. Looking back at PG historical stock prices for the last five trading days, on January 12, 2018, PG opened at $90.05, traded as high as $90.34 and as low as $89.35, and closed at $89.61. Trading volume was a total of 8.11M shares. On January 16, 2018, PG opened at $90.14, traded as high as $90.77 and as low as $89.64, and closed at $90.22. Trading volume was a total of 9.47M shares. On January 17, 2018, PG opened at $90.56, traded as high as $91.73 and as low as $90.43, and closed at $91.20. Trading volume was a total of 8.35M shares. On January 18, 2018, PG opened at $90.24, traded as high as $90.65 and as low as $89.67, and closed at $90.18. Trading volume was a total of 7.70M shares. On January 19, 2018, PG opened at $90.28, traded as high as $91.26 and as low as $90.24, and closed at $91.07. Trading volume was a total of 9.17M shares.

PG Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Procter and Gamble shares, starting with a $10,000 purchase of PG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date:

01/22/2008

End date:

01/19/2018

Start price/share:

$65.13

End price/share:

$91.07

Starting shares:

153.54

Ending shares:

209.44

Dividends reinvested/share:

$22.71

Total return:

90.74%

Average Annual Total Return:

6.67%

Starting investment:

$10,000.00

Ending investment:

$19,073.17

Years:

10.00

Growth of $10,000.00
Without Dividends Reinvested

Start date:

01/22/2008

End date:

01/19/2018

Start price/share:

$65.13

End price/share:

$91.07

Dividends collected/share:

$22.71

Total return:

74.70%

Average Annual Total Return:

5.74%

Starting investment:

$10,000.00

Ending investment:

$17,474.03

Years:

10.00

PG Historical Closing Prices

Date

Close

01/12/2018

$89.61

01/16/2018

$90.22

01/17/2018

$91.20

01/18/2018

$90.18

01/19/2018

$91.07

Consumer Historical Prices

PG is categorized under the Consumer sector; below are some other companies in the same sector:

Nothing in HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .